Netflix, Inc. (NEO:NFLX)
Canada
· Delayed Price · Currency is CAD 50.41
+1.22 (2.48%)
Jun 26, 2025, 3:59 PM EDT
Netflix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 49.47 | 50.41 | 49.45 | 50.41 | 50.40 | 2.48% | 14,487 |
| Jun 25, 2025 | 49.52 | 50.05 | 49.14 | 49.19 | 49.19 | -0.38% | 33,137 |
| Jun 24, 2025 | 48.52 | 49.47 | 48.48 | 49.38 | 49.38 | 2.17% | 82,590 |
| Jun 23, 2025 | 47.63 | 48.33 | 46.96 | 48.33 | 48.33 | 1.88% | 18,624 |
| Jun 20, 2025 | 47.05 | 48.12 | 47.05 | 47.44 | 47.44 | 1.37% | 24,496 |
| Jun 19, 2025 | 47.75 | 47.75 | 46.35 | 46.80 | 46.80 | -0.87% | 3,366 |
| Jun 18, 2025 | 47.81 | 47.82 | 47.06 | 47.21 | 47.21 | 0.19% | 16,613 |
| Jun 17, 2025 | 47.16 | 47.50 | 47.00 | 47.12 | 47.12 | -0.30% | 6,954 |
| Jun 16, 2025 | 46.76 | 47.28 | 46.76 | 47.26 | 47.26 | 1.20% | 15,837 |
| Jun 13, 2025 | 46.46 | 47.06 | 46.46 | 46.70 | 46.70 | -0.43% | 16,368 |
| Jun 12, 2025 | 47.19 | 47.40 | 46.86 | 46.90 | 46.90 | -0.42% | 16,243 |
| Jun 11, 2025 | 46.46 | 47.38 | 46.25 | 47.10 | 47.10 | 1.36% | 29,023 |
| Jun 10, 2025 | 47.49 | 47.49 | 45.60 | 46.47 | 46.47 | -1.71% | 61,728 |
| Jun 9, 2025 | 47.97 | 47.97 | 47.18 | 47.28 | 47.28 | -1.42% | 21,406 |
| Jun 6, 2025 | 48.48 | 48.51 | 47.75 | 47.96 | 47.96 | -0.75% | 29,720 |
| Jun 5, 2025 | 47.95 | 48.73 | 47.92 | 48.32 | 48.32 | 0.88% | 29,782 |
| Jun 4, 2025 | 47.21 | 47.98 | 47.21 | 47.90 | 47.90 | 1.72% | 15,281 |
| Jun 3, 2025 | 47.17 | 47.39 | 46.82 | 47.09 | 47.09 | - | 29,309 |
| Jun 2, 2025 | 46.53 | 47.10 | 46.33 | 47.09 | 47.09 | 0.90% | 15,970 |
| May 30, 2025 | 46.13 | 46.75 | 45.62 | 46.67 | 46.67 | 2.06% | 20,230 |
| May 29, 2025 | 46.70 | 46.73 | 45.52 | 45.73 | 45.73 | -2.14% | 23,446 |
| May 28, 2025 | 46.90 | 46.95 | 46.68 | 46.73 | 46.73 | -0.13% | 15,737 |
| May 27, 2025 | 46.24 | 46.79 | 46.19 | 46.79 | 46.79 | -0.34% | 23,257 |
| May 26, 2025 | 46.75 | 47.00 | 45.34 | 46.95 | 46.95 | 2.29% | 6,354 |
| May 23, 2025 | 45.70 | 46.01 | 45.65 | 45.90 | 45.90 | -0.48% | 12,164 |
| May 22, 2025 | 46.00 | 46.34 | 45.94 | 46.12 | 46.12 | -0.13% | 17,496 |
| May 21, 2025 | 45.95 | 46.82 | 45.95 | 46.18 | 46.18 | 0.48% | 31,671 |
| May 20, 2025 | 45.72 | 45.96 | 45.70 | 45.96 | 45.96 | -0.22% | 10,940 |
| May 16, 2025 | 46.09 | 46.25 | 45.75 | 46.06 | 46.06 | 1.16% | 27,433 |
| May 15, 2025 | 44.46 | 45.78 | 44.46 | 45.53 | 45.53 | 2.38% | 30,464 |
| May 14, 2025 | 43.80 | 44.56 | 43.78 | 44.47 | 44.47 | 1.16% | 34,178 |
| May 13, 2025 | 42.93 | 44.31 | 42.88 | 43.96 | 43.96 | 2.40% | 41,611 |
| May 12, 2025 | 43.45 | 43.69 | 42.70 | 42.93 | 42.93 | -2.72% | 42,797 |
| May 9, 2025 | 44.30 | 44.35 | 43.87 | 44.13 | 44.13 | -0.38% | 24,800 |
| May 8, 2025 | 45.00 | 45.00 | 44.10 | 44.30 | 44.30 | -1.12% | 26,586 |
| May 7, 2025 | 44.17 | 45.00 | 44.09 | 44.80 | 44.80 | 1.77% | 40,875 |
| May 6, 2025 | 43.66 | 44.28 | 43.63 | 44.02 | 44.02 | 0.25% | 27,165 |
| May 5, 2025 | 43.08 | 44.23 | 42.99 | 43.91 | 43.91 | -1.99% | 82,630 |
| May 2, 2025 | 44.08 | 44.87 | 43.90 | 44.80 | 44.80 | 2.05% | 40,177 |
| May 1, 2025 | 43.54 | 44.25 | 43.21 | 43.90 | 43.90 | 0.07% | 38,635 |
| Apr 30, 2025 | 43.20 | 43.87 | 42.73 | 43.87 | 43.87 | 0.57% | 42,748 |
| Apr 29, 2025 | 42.84 | 43.63 | 42.50 | 43.62 | 43.62 | 1.35% | 27,210 |
| Apr 28, 2025 | 42.60 | 43.15 | 42.00 | 43.04 | 43.04 | 0.99% | 40,020 |
| Apr 25, 2025 | 42.55 | 42.83 | 42.32 | 42.62 | 42.62 | 0.26% | 28,310 |
| Apr 24, 2025 | 40.62 | 42.63 | 40.62 | 42.51 | 42.51 | 4.45% | 83,769 |
| Apr 23, 2025 | 40.50 | 41.10 | 40.08 | 40.70 | 40.70 | 1.07% | 78,839 |
| Apr 22, 2025 | 38.98 | 41.25 | 38.98 | 40.27 | 40.27 | 4.90% | 126,649 |
| Apr 21, 2025 | 38.19 | 39.43 | 37.80 | 38.39 | 38.39 | 1.56% | 120,392 |
| Apr 17, 2025 | 37.51 | 38.14 | 37.10 | 37.80 | 37.80 | 1.29% | 93,353 |
| Apr 16, 2025 | 37.93 | 38.05 | 36.81 | 37.32 | 37.32 | -1.37% | 184,042 |